Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fly Leasing Ltd ADR (NY: FLY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 12.34 12.57 12.34 12.56 156,554 +0.22(+1.82%)
May 29, 2014 12.34 12.39 12.25 12.34 114,114 +0.03(+0.22%)
May 28, 2014 12.24 12.38 12.24 12.31 128,803 +0.06(+0.51%)
May 27, 2014 12.17 12.36 12.13 12.25 149,510 +0.13(+1.04%)
May 23, 2014 12.07 12.12 12.12 12.12 135,005 +0.09(+0.75%)
May 22, 2014 11.90 12.04 11.82 12.03 135,428 +0.13(+1.06%)
May 21, 2014 11.97 12.07 11.81 11.90 226,037 -0.06(-0.52%)
May 20, 2014 12.10 12.15 11.90 11.97 214,056 -0.12(-0.97%)
May 19, 2014 12.07 12.17 12.03 12.08 152,747 +0.03(+0.22%)
May 16, 2014 12.12 12.18 11.96 12.06 285,311 -0.08(-0.67%)
May 15, 2014 12.36 12.38 11.97 12.14 265,540 -0.22(-1.74%)
May 14, 2014 12.48 12.58 12.30 12.35 264,025 -0.13(-1.01%)
May 13, 2014 12.69 12.69 12.47 12.48 233,220 -0.09(-0.71%)
May 12, 2014 12.46 12.71 12.46 12.57 291,393 +0.15(+1.23%)
May 09, 2014 12.39 12.47 12.25 12.42 321,058 +0.12(+0.95%)
May 08, 2014 12.30 12.56 12.28 12.30 278,442 -0.04(-0.36%)
May 07, 2014 12.40 12.42 12.31 12.34 244,804 -0.04(-0.36%)
May 06, 2014 12.46 12.56 12.38 12.39 144,488 -0.07(-0.58%)
May 05, 2014 12.46 12.58 12.36 12.46 138,715 -0.03(-0.22%)
May 02, 2014 12.42 12.58 12.34 12.49 142,697 +0.08(+0.65%)
May 01, 2014 12.65 12.69 12.31 12.41 352,497 -0.21(-1.64%)
Apr 30, 2014 12.42 12.63 12.25 12.61 285,380 +0.19(+1.52%)
Apr 29, 2014 12.42 12.56 12.39 12.42 245,777 +0.02(+0.15%)
Apr 28, 2014 12.83 12.87 12.39 12.41 258,321 -0.25(-1.99%)
Apr 25, 2014 12.94 12.98 12.65 12.66 297,964 -0.29(-2.25%)
Apr 24, 2014 13.14 13.14 12.86 12.95 252,843 -0.13(-1.01%)
Apr 23, 2014 12.88 13.15 12.88 13.08 203,139 +0.15(+1.16%)
Apr 22, 2014 12.88 12.99 12.83 12.93 234,076 +0.06(+0.48%)
Apr 21, 2014 12.92 12.97 12.80 12.87 126,317 -0.02(-0.14%)
Apr 17, 2014 12.80 12.89 12.89 12.89 60,083 +0.11(+0.83%)
Apr 16, 2014 12.79 12.89 12.76 12.78 71,917 +0.06(+0.49%)
Apr 15, 2014 12.80 12.91 12.66 12.72 129,886 -0.09(-0.69%)
Apr 14, 2014 13.01 13.01 12.78 12.81 124,143 -0.09(-0.68%)
Apr 11, 2014 12.98 13.03 12.76 12.90 143,914 -0.11(-0.88%)
Apr 10, 2014 13.15 13.22 12.98 13.01 170,160 -0.09(-0.67%)
Apr 09, 2014 12.93 13.21 12.91 13.10 169,687 +0.28(+2.20%)
Apr 08, 2014 12.79 12.94 12.68 12.82 168,777 +0.03(+0.21%)
Apr 07, 2014 12.77 12.88 12.58 12.79 149,607 +0.01(+0.07%)
Apr 04, 2014 12.83 13.05 12.68 12.78 186,278 +0.04(+0.28%)
Apr 03, 2014 12.91 12.94 12.54 12.75 382,474 -0.12(-0.96%)
Apr 02, 2014 13.05 13.08 12.80 12.87 304,394 -0.19(-1.49%)
Apr 01, 2014 13.24 13.30 13.03 13.06 153,444 -0.17(-1.27%)
Mar 31, 2014 13.23 13.34 13.10 13.23 254,798 +0.22(+1.69%)
Mar 28, 2014 13.13 13.21 12.98 13.01 198,081 -0.06(-0.47%)
Mar 27, 2014 12.98 13.13 12.89 13.07 157,669 +0.06(+0.47%)
Mar 26, 2014 13.21 13.28 13.01 13.01 160,375 -0.17(-1.27%)
Mar 25, 2014 13.23 13.30 13.16 13.18 136,746 -0.01(-0.07%)
Mar 24, 2014 13.41 13.44 13.18 13.19 237,104 -0.21(-1.58%)
Mar 21, 2014 13.32 13.41 13.23 13.40 181,064 +0.10(+0.73%)
Mar 20, 2014 13.30 13.41 13.18 13.30 121,244 -0.04(-0.26%)
Mar 19, 2014 13.43 13.44 13.25 13.34 127,392 -0.05(-0.40%)
Mar 18, 2014 13.44 13.50 13.31 13.39 107,149 -0.06(-0.46%)
Mar 17, 2014 13.58 13.59 13.38 13.45 212,768 +0.14(+1.06%)
Mar 14, 2014 13.23 13.49 13.17 13.31 172,905 +0.05(+0.40%)
Mar 13, 2014 13.53 13.58 13.23 13.26 205,538 -0.26(-1.89%)
Mar 12, 2014 13.58 13.67 13.46 13.51 95,205 -0.06(-0.46%)
Mar 11, 2014 13.85 13.85 13.50 13.58 187,536 -0.31(-2.22%)
Mar 10, 2014 13.88 13.91 13.56 13.88 199,935 -0.01(-0.06%)
Mar 07, 2014 13.94 13.97 13.79 13.89 186,325 -0.03(-0.19%)
Mar 06, 2014 13.23 14.03 13.20 13.92 542,907 +0.57(+4.30%)
Mar 05, 2014 13.56 13.57 13.13 13.35 389,798 -0.16(-1.18%)
Mar 04, 2014 13.43 13.58 13.28 13.51 349,484 +0.11(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.